Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 6.190 | 6.200 | 6.190 | 6.200 | 6.200 | 18,000 |
| 2025-05-05 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 1,000 |
| 2025-05-02 | 6.160 | 6.190 | 6.160 | 6.190 | 6.190 | 12,000 |
| 2025-04-30 | 6.000 | 6.160 | 6.000 | 6.160 | 6.160 | 3,000 |
| 2025-04-29 | 6.200 | 6.220 | 5.710 | 6.190 | 6.190 | 34,000 |
| 2025-04-28 | 6.150 | 6.190 | 6.150 | 6.190 | 6.190 | 22,000 |
| 2025-04-25 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-04-24 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-04-23 | 6.160 | 6.180 | 5.800 | 6.160 | 6.160 | 27,000 |
| 2025-04-22 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 13,000 |
| 2025-04-21 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-04-18 | 6.150 | 6.150 | 6.140 | 6.150 | 6.150 | 45,000 |
| 2025-04-17 | 6.020 | 6.060 | 6.020 | 6.060 | 6.060 | 25,000 |
| 2025-04-16 | 6.020 | 6.050 | 6.000 | 6.000 | 6.000 | 10,000 |
| 2025-04-15 | 6.000 | 6.010 | 5.990 | 6.010 | 6.010 | 20,000 |
| 2025-04-14 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 9,000 |
| 2025-04-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11,000 |
| 2025-04-10 | 5.540 | 6.000 | 5.540 | 6.000 | 6.000 | 13,000 |
| 2025-04-09 | 5.940 | 5.940 | 5.500 | 5.540 | 5.540 | 28,000 |
| 2025-04-08 | 5.940 | 5.990 | 5.610 | 5.940 | 5.940 | 90,000 |
| 2025-04-07 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 86,000 |
| 2025-04-02 | 6.340 | 6.600 | 6.340 | 6.600 | 6.600 | 16,000 |
| 2025-04-01 | 6.440 | 6.440 | 6.170 | 6.170 | 6.170 | 12,000 |
| 2025-03-31 | 6.450 | 6.530 | 6.140 | 6.380 | 6.380 | 35,000 |
| 2025-03-28 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2025-03-27 | 6.310 | 6.440 | 6.300 | 6.440 | 6.440 | 16,000 |
| 2025-03-26 | 6.420 | 6.450 | 6.420 | 6.450 | 6.450 | 2,000 |
| 2025-03-25 | 6.450 | 6.450 | 6.360 | 6.420 | 6.420 | 8,000 |
| 2025-03-24 | 6.430 | 6.450 | 6.400 | 6.450 | 6.450 | 41,000 |
| 2025-03-21 | 6.370 | 6.430 | 6.350 | 6.430 | 6.430 | 12,000 |
| 2025-03-20 | 6.340 | 6.480 | 6.340 | 6.450 | 6.450 | 25,000 |
| 2025-03-19 | 6.500 | 6.590 | 6.380 | 6.490 | 6.490 | 15,000 |
| 2025-03-18 | 6.300 | 6.500 | 6.280 | 6.500 | 6.500 | 32,000 |
| 2025-03-17 | 6.450 | 6.500 | 6.300 | 6.500 | 6.500 | 18,000 |
| 2025-03-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-03-13 | 6.330 | 6.600 | 6.330 | 6.600 | 6.600 | 19,000 |
| 2025-03-12 | 6.650 | 6.650 | 6.500 | 6.650 | 6.650 | 10,000 |
| 2025-03-11 | 6.500 | 6.660 | 6.300 | 6.660 | 6.660 | 14,000 |
| 2025-03-10 | 6.250 | 6.690 | 6.250 | 6.650 | 6.650 | 16,000 |
| 2025-03-07 | 6.450 | 6.540 | 6.450 | 6.540 | 6.540 | 7,000 |
| 2025-03-06 | 6.100 | 6.500 | 6.100 | 6.500 | 6.500 | 40,000 |
| 2025-03-05 | 6.490 | 6.500 | 6.490 | 6.500 | 6.500 | 10,000 |
| 2025-03-04 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 11,000 |
| 2025-03-03 | 6.410 | 6.700 | 6.410 | 6.700 | 6.700 | 29,000 |
| 2025-02-27 | 6.600 | 6.760 | 6.550 | 6.700 | 6.700 | 25,000 |
| 2025-02-26 | 6.610 | 6.780 | 6.600 | 6.780 | 6.780 | 37,000 |
| 2025-02-25 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 1,000 |
| 2025-02-24 | 6.680 | 6.800 | 6.550 | 6.800 | 6.800 | 45,000 |
| 2025-02-21 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 6,000 |
| 2025-02-20 | 6.810 | 6.810 | 6.800 | 6.800 | 6.800 | 3,000 |
| 2025-02-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2025-02-18 | 6.900 | 7.030 | 6.900 | 7.030 | 7.030 | 13,000 |
| 2025-02-17 | 7.010 | 7.070 | 7.010 | 7.070 | 7.070 | 7,000 |
| 2025-02-14 | 6.750 | 6.880 | 6.700 | 6.880 | 6.880 | 15,000 |
| 2025-02-13 | 6.700 | 6.960 | 6.700 | 6.960 | 6.960 | 18,000 |
| 2025-02-12 | 6.470 | 6.960 | 6.470 | 6.960 | 6.960 | 14,030 |
| 2025-02-11 | 7.060 | 7.060 | 6.660 | 6.990 | 6.990 | 27,000 |
| 2025-02-10 | 6.800 | 6.980 | 6.800 | 6.980 | 6.980 | 11,000 |
| 2025-02-07 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 1,000 |
| 2025-02-06 | 7.120 | 7.120 | 6.990 | 7.050 | 7.050 | 17,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.